Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.205 | 1.361 | 1.205 | 1.260 | 18,902,668 | -0.10(-7.16%) |
Jan 30, 2003 | 1.353 | 1.373 | 1.326 | 1.357 | 10,287,355 | +0.03(+2.35%) |
Jan 29, 2003 | 1.326 | 1.345 | 1.307 | 1.326 | 8,822,068 | -0.04(-2.85%) |
Jan 28, 2003 | 1.361 | 1.427 | 1.303 | 1.365 | 10,337,758 | +0.02(+1.44%) |
Jan 27, 2003 | 1.361 | 1.466 | 1.322 | 1.345 | 16,873,948 | +0.02(+1.77%) |
Jan 24, 2003 | 1.419 | 1.431 | 1.322 | 1.322 | 12,522,831 | -0.09(-6.59%) |
Jan 23, 2003 | 1.248 | 1.466 | 1.248 | 1.415 | 23,958,654 | +0.18(+14.83%) |
Jan 22, 2003 | 1.330 | 1.353 | 1.225 | 1.233 | 17,006,640 | -0.14(-10.45%) |
Jan 21, 2003 | 1.575 | 1.579 | 1.244 | 1.377 | 20,279,492 | -0.21(-13.24%) |
Jan 17, 2003 | 1.505 | 1.618 | 1.478 | 1.587 | 33,773,352 | +0.09(+5.70%) |
Jan 16, 2003 | 1.361 | 1.513 | 1.357 | 1.501 | 26,895,144 | +0.15(+10.92%) |
Jan 15, 2003 | 1.283 | 1.357 | 1.283 | 1.353 | 10,492,825 | +0.04(+2.96%) |
Jan 14, 2003 | 1.248 | 1.318 | 1.248 | 1.314 | 8,812,039 | +0.07(+5.30%) |
Jan 13, 2003 | 1.338 | 1.357 | 1.240 | 1.248 | 9,457,763 | -0.06(-4.75%) |
Jan 10, 2003 | 1.225 | 1.342 | 1.225 | 1.310 | 25,051,576 | +0.07(+5.31%) |
Jan 09, 2003 | 1.233 | 1.303 | 1.186 | 1.244 | 17,927,782 | +0.02(+1.91%) |
Jan 08, 2003 | 1.163 | 1.291 | 1.159 | 1.221 | 30,187,540 | +0.06(+5.37%) |
Jan 07, 2003 | 1.100 | 1.159 | 1.081 | 1.159 | 19,764,920 | +0.10(+9.96%) |
Jan 06, 2003 | 1.065 | 1.097 | 1.038 | 1.054 | 7,075,964 | -0.01(-1.09%) |
Jan 03, 2003 | 1.097 | 1.097 | 1.019 | 1.065 | 9,160,488 | -0.03(-2.84%) |
Jan 02, 2003 | 1.077 | 1.167 | 1.050 | 1.097 | 22,751,812 | +0.05(+4.44%) |
Dec 31, 2002 | 0.8788 | 1.065 | 0.8749 | 1.050 | 23,309,074 | +0.17(+18.94%) |
Dec 30, 2002 | 0.8555 | 0.8827 | 0.8477 | 0.8827 | 12,307,847 | +0.03(+3.18%) |
Dec 27, 2002 | 0.8944 | 0.8944 | 0.8399 | 0.8555 | 8,832,869 | -0.02(-1.79%) |
Dec 26, 2002 | 0.8749 | 0.8827 | 0.8555 | 0.8711 | 9,666,575 | -0.00(-0.44%) |
Dec 24, 2002 | 0.8788 | 0.8905 | 0.8594 | 0.8749 | 5,016,127 | -0.01(-1.32%) |
Dec 23, 2002 | 0.8555 | 0.8983 | 0.8555 | 0.8866 | 9,100,570 | +0.01(+1.33%) |
Dec 20, 2002 | 0.9138 | 0.9488 | 0.8555 | 0.8749 | 13,967,031 | -0.04(-4.26%) |
Dec 19, 2002 | 0.9333 | 0.9722 | 0.9138 | 0.9138 | 7,389,440 | -0.03(-2.89%) |
Dec 18, 2002 | 0.9411 | 0.9955 | 0.9138 | 0.9411 | 8,501,649 | -0.03(-3.59%) |
Dec 17, 2002 | 1.034 | 1.042 | 0.9761 | 0.9761 | 6,947,128 | -0.06(-5.99%) |
Dec 16, 2002 | 1.100 | 1.147 | 1.023 | 1.038 | 15,450,320 | -0.06(-5.32%) |
Dec 13, 2002 | 0.9372 | 1.100 | 0.9372 | 1.097 | 20,143,200 | +0.19(+20.51%) |
Dec 12, 2002 | 0.8516 | 0.9216 | 0.8438 | 0.9099 | 7,763,090 | +0.05(+6.36%) |
Dec 11, 2002 | 0.8866 | 0.8905 | 0.8555 | 0.8555 | 4,543,727 | -0.04(-4.35%) |
Dec 10, 2002 | 0.8711 | 0.9216 | 0.8361 | 0.8944 | 8,136,227 | +0.03(+3.14%) |
Dec 09, 2002 | 0.8866 | 0.9216 | 0.8516 | 0.8672 | 8,065,251 | -0.05(-5.91%) |
Dec 06, 2002 | 0.8905 | 0.9488 | 0.8788 | 0.9216 | 5,745,942 | -0.00(-0.42%) |
Dec 05, 2002 | 0.9372 | 0.9644 | 0.8944 | 0.9255 | 8,655,172 | -0.01(-1.24%) |
Dec 04, 2002 | 0.9527 | 0.9722 | 0.8944 | 0.9372 | 10,225,123 | -0.05(-4.74%) |
Dec 03, 2002 | 0.9838 | 1.011 | 0.9527 | 0.9838 | 7,483,045 | -0.03(-2.69%) |
Dec 02, 2002 | 1.089 | 1.089 | 0.9644 | 1.011 | 10,172,663 | -0.03(-3.35%) |
Nov 29, 2002 | 1.003 | 1.077 | 1.003 | 1.046 | 5,882,236 | +0.04(+4.26%) |
Nov 27, 2002 | 1.104 | 1.120 | 0.9877 | 1.003 | 13,511,090 | -0.10(-9.16%) |
Nov 26, 2002 | 1.100 | 1.147 | 1.097 | 1.104 | 13,194,014 | +0.01(+1.07%) |
Nov 25, 2002 | 1.128 | 1.205 | 1.081 | 1.093 | 19,442,958 | -0.05(-4.10%) |
Nov 22, 2002 | 1.042 | 1.139 | 0.9683 | 1.139 | 18,325,862 | +0.10(+9.33%) |
Nov 21, 2002 | 1.003 | 1.116 | 0.9916 | 1.042 | 13,655,870 | +0.05(+4.69%) |
Nov 20, 2002 | 0.9799 | 0.9994 | 0.9722 | 0.9955 | 6,480,128 | +0.00(+0.00%) |
Nov 19, 2002 | 0.9994 | 1.030 | 0.9722 | 0.9955 | 8,438,131 | -0.00(-0.39%) |
Nov 18, 2002 | 0.9877 | 1.042 | 0.9488 | 0.9994 | 9,927,077 | +0.02(+1.98%) |
Nov 15, 2002 | 1.019 | 1.069 | 0.9372 | 0.9799 | 22,011,968 | -0.10(-9.68%) |
Nov 14, 2002 | 0.9216 | 1.108 | 0.8166 | 1.085 | 21,033,224 | +0.14(+14.82%) |
Nov 13, 2002 | 1.058 | 1.081 | 0.8944 | 0.9449 | 19,407,726 | -0.11(-10.66%) |
Nov 12, 2002 | 1.116 | 1.155 | 1.030 | 1.058 | 25,325,708 | +0.05(+4.62%) |
Nov 11, 2002 | 0.8361 | 1.011 | 0.7972 | 1.011 | 22,797,072 | -0.00(-0.38%) |
Nov 08, 2002 | 1.120 | 1.198 | 0.9138 | 1.015 | 24,419,482 | -0.17(-14.71%) |
Nov 07, 2002 | 1.069 | 1.205 | 0.9916 | 1.190 | 24,128,894 | +0.12(+11.27%) |
Nov 06, 2002 | 0.9527 | 1.073 | 0.9449 | 1.069 | 21,436,448 | +0.14(+15.55%) |
Nov 05, 2002 | 0.8594 | 0.9644 | 0.8555 | 0.9255 | 10,892,706 | +0.07(+7.69%) |
Nov 04, 2002 | 0.8555 | 0.9683 | 0.8361 | 0.8594 | 17,362,034 | +0.05(+6.25%) |